Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtraction Services Holdings Corp (OP: XSHLF )

0.0367 UNCHANGED
Last Price Updated: 3:01 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 0.1731 0.1731 0.1731 0 +0.03(+17.76%)
May 27, 2020 0.1470 0.1470 0.1470 0.1470 666 +0.00(+0.82%)
May 22, 2020 0.1458 0.1458 0.1458 0 -0.01(-7.72%)
May 21, 2020 0.1580 0.1580 0.1580 0.1580 250 -0.02(-12.22%)
May 20, 2020 0.1800 0.1800 0.1800 0.1800 400 +0.00(+0.00%)
May 18, 2020 0.1800 0.1800 0.1800 0 -0.02(-9.68%)
May 14, 2020 0.1993 0.1993 0.1993 0 -0.02(-9.41%)
May 12, 2020 0.2200 0.2200 0.2200 0 +0.02(+8.80%)
May 11, 2020 0.2022 0.2022 0.2022 0.2022 1,001 +0.01(+5.75%)
May 08, 2020 0.2078 0.2078 0.1912 0.1912 1,900 +0.01(+3.80%)
May 07, 2020 0.1842 0.1842 0.1842 0.1842 100 +0.03(+19.77%)
May 06, 2020 0.1470 0.1538 0.1470 0.1538 6,000 +0.01(+4.63%)
May 01, 2020 0.1470 0.1470 0.1470 0 +0.02(+15.75%)
Apr 29, 2020 0.1270 0.1270 0.1270 0 +0.01(+10.63%)
Apr 28, 2020 0.1148 0.1148 0.1148 0.1148 2,252 -0.01(-8.89%)
Apr 27, 2020 0.1260 0.1260 0.1260 0.1260 800 -0.00(-2.33%)
Apr 20, 2020 0.1290 0.1290 0.1290 0 +0.01(+9.14%)
Apr 08, 2020 0.1182 0.1182 0.1182 0 -0.01(-6.26%)
Apr 06, 2020 0.1261 0.1261 0.1261 0 -0.00(-2.25%)
Apr 03, 2020 0.1215 0.1490 0.1215 0.1290 86,500 +0.02(+17.27%)
Mar 31, 2020 0.1100 0.1100 0.1100 0 -0.01(-10.06%)
Mar 30, 2020 0.1200 0.1223 0.1200 0.1223 6,600 -0.00(-0.33%)
Mar 27, 2020 0.1227 0.1227 0.1227 0.1227 500 -0.00(-0.16%)
Mar 24, 2020 0.1229 0.1229 0.1229 0 +0.00(+2.42%)
Mar 23, 2020 0.1233 0.1233 0.1200 0.1200 9,439 -0.00(-1.15%)
Mar 20, 2020 0.1214 0.1214 0.1214 0.1214 500 +0.00(+1.76%)
Mar 17, 2020 0.1193 0.1193 0.1193 0 +0.00(+0.00%)
Mar 16, 2020 0.1193 0.1193 0.1193 0.1193 1,500 -0.02(-12.92%)
Mar 12, 2020 0.1370 0.1370 0.1370 0 -0.00(-2.14%)
Mar 10, 2020 0.1400 0.1400 0.1400 0 +0.01(+4.32%)
Mar 06, 2020 0.1342 0.1342 0.1342 0 +0.01(+4.93%)
Mar 05, 2020 0.1385 0.1448 0.1140 0.1279 8,672 +0.01(+13.19%)
Mar 03, 2020 0.1130 0.1130 0.1130 0 -0.10(-48.17%)
Mar 02, 2020 0.2075 0.2180 0.2075 0.2180 1,001 +0.02(+9.16%)
Feb 28, 2020 0.2125 0.2125 0.1957 0.1997 6,800 +0.01(+2.94%)
Feb 27, 2020 0.1940 0.1940 0.1940 0.1940 5,714 -0.03(-12.53%)
Feb 26, 2020 0.2570 0.2570 0.2218 0.2218 3,107 -0.02(-7.16%)
Feb 25, 2020 0.2389 0.2389 0.2389 0.2389 1,000 +0.01(+6.18%)
Feb 21, 2020 0.2250 0.2250 0.2250 0 -0.02(-8.28%)
Feb 20, 2020 0.2680 0.2680 0.2453 0.2453 1,410 -0.00(-0.65%)
Feb 19, 2020 0.2469 0.2469 0.2469 0.2469 3,000 -0.03(-10.15%)
Feb 14, 2020 0.2748 0.2748 0.2748 0 -0.01(-1.86%)
Feb 13, 2020 0.2800 0.2801 0.2800 0.2800 4,328 +0.00(+0.50%)
Feb 12, 2020 0.2786 0.2786 0.2786 12 +0.00(+0.00%)
Feb 11, 2020 0.2930 0.2930 0.2786 0.2786 4,202 +0.00(+1.31%)
Feb 10, 2020 0.2830 0.2830 0.2750 0.2750 2,876 +0.01(+3.58%)
Feb 07, 2020 0.2700 0.2746 0.2600 0.2655 10,100 +0.02(+8.37%)
Feb 06, 2020 0.2790 0.2790 0.2450 0.2450 6,030 -0.03(-9.26%)
Feb 05, 2020 0.2700 0.2700 0.2700 11 +0.00(+0.00%)
Feb 04, 2020 0.2827 0.2827 0.2615 0.2700 6,337 -0.01(-4.32%)
Feb 03, 2020 0.2693 0.2822 0.2605 0.2822 14,926 +0.01(+4.71%)
Jan 31, 2020 0.2700 0.2700 0.2646 0.2695 17,700 +0.02(+7.20%)
Jan 29, 2020 0.2514 0.2514 0.2514 0 -0.02(-7.40%)
Jan 28, 2020 0.2829 0.2900 0.2715 0.2715 2,610 -0.01(-4.74%)
Jan 27, 2020 0.2832 0.2985 0.2832 0.2850 2,237 +0.00(+1.68%)
Jan 23, 2020 0.2803 0.2803 0.2803 0 -0.03(-8.49%)
Jan 21, 2020 0.3063 0.3063 0.3063 0 +0.05(+17.81%)
Jan 17, 2020 0.2680 0.2680 0.2600 0.2600 8,000 -0.02(-7.08%)
Jan 16, 2020 0.2875 0.2875 0.2798 0.2798 3,333 +0.02(+7.57%)
Jan 15, 2020 0.2601 0.2601 0.2601 0.2601 4,532 -0.02(-7.24%)
Jan 14, 2020 0.2804 0.2804 0.2804 0.2804 4,581 +0.03(+10.61%)
Jan 10, 2020 0.2535 0.2535 0.2535 0 +0.00(+0.00%)
Jan 08, 2020 0.2535 0.2535 0.2535 0 +0.03(+15.75%)
Jan 07, 2020 0.2190 0.2190 0.2190 0.2190 1,000 +0.01(+4.04%)
Jan 03, 2020 0.2105 0.2105 0.2105 0 +0.00(+0.00%)
Dec 31, 2019 0.2105 0.2105 0.2105 0 +0.01(+2.68%)
Dec 30, 2019 0.2050 0.2050 0.2050 59 +0.00(+0.00%)
Dec 27, 2019 0.2050 0.2050 0.2050 0.2050 4,800 +0.00(+2.45%)
Dec 26, 2019 0.2001 0.2001 0.2001 47 +0.00(+0.00%)
Dec 17, 2019 0.2001 0.2001 0.2001 0 +0.04(+25.85%)
Dec 10, 2019 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Dec 06, 2019 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Dec 04, 2019 0.1600 0.1600 0.1600 0 +0.02(+10.57%)
Dec 02, 2019 0.1447 0.1447 0.1447 0 +0.01(+8.47%)
Nov 29, 2019 0.1530 0.1530 0.1334 0.1334 25,500 -0.00(-2.20%)
Nov 26, 2019 0.1364 0.1364 0.1364 0 -0.00(-2.57%)
Nov 21, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 20, 2019 0.1300 0.1300 0.1300 0.1300 185 -0.01(-7.14%)
Nov 14, 2019 0.1400 0.1400 0.1400 0 +0.00(+1.01%)
Nov 13, 2019 0.1386 0.1386 0.1386 8 +0.00(+0.00%)
Nov 12, 2019 0.1438 0.1562 0.1386 0.1386 76,283 -0.01(-7.23%)
Nov 11, 2019 0.1490 0.1494 0.1490 0.1494 2,533 +0.00(+1.15%)
Nov 08, 2019 0.1477 0.1477 0.1477 0.1477 2,000 -0.02(-9.94%)
Nov 07, 2019 0.1634 0.1640 0.1634 0.1640 2,600 +0.01(+9.33%)
Nov 06, 2019 0.1500 0.1500 0.1500 0.1500 1,500 -0.03(-16.67%)
Nov 05, 2019 0.1800 0.1800 0.1800 0.1800 550 +0.00(+0.00%)
Nov 04, 2019 0.1800 0.1800 0.1800 0.1800 2,210 -0.01(-4.00%)
Nov 01, 2019 0.1875 0.1875 0.1875 0.1875 1,200 -0.00(-1.16%)
Oct 31, 2019 0.1897 0.1897 0.1897 1 +0.00(+0.00%)
Oct 30, 2019 0.1897 0.1897 0.1897 0.1897 2,000 -0.03(-13.77%)
Oct 29, 2019 0.2200 0.2200 0.2200 0.2200 2,252 +0.01(+4.76%)
Oct 28, 2019 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-7.77%)
Oct 25, 2019 0.2271 0.2277 0.2270 0.2277 6,100 +0.06(+35.54%)
Oct 21, 2019 0.1680 0.1680 0.1680 0 +0.01(+7.01%)
Oct 18, 2019 0.1570 0.1570 0.1570 0.1570 2,500 -0.00(-1.88%)
Oct 17, 2019 0.1600 0.1600 0.1600 0.1600 6,333 +0.00(+1.72%)
Oct 16, 2019 0.1760 0.1760 0.1573 0.1573 6,000 -0.01(-8.23%)
Oct 15, 2019 0.1760 0.1760 0.1714 0.1714 3,000 -0.01(-3.71%)
Oct 11, 2019 0.1780 0.1780 0.1780 0 +0.02(+11.95%)
Oct 09, 2019 0.1590 0.1590 0.1590 0 +0.01(+5.09%)
Oct 08, 2019 0.1513 0.1513 0.1513 0.1513 500 -0.00(-2.45%)
Oct 07, 2019 0.1552 0.1552 0.1500 0.1551 31,000 -0.00(-0.58%)
Oct 04, 2019 0.1600 0.1600 0.1560 0.1560 4,400 +0.01(+4.00%)
Oct 02, 2019 0.1500 0.1500 0.1500 0 -0.05(-25.52%)
Oct 01, 2019 0.2014 0.2014 0.2014 0.2014 1,000 -0.01(-3.82%)
Sep 27, 2019 0.2094 0.2094 0.2094 0 +0.00(+0.48%)
Sep 25, 2019 0.2084 0.2084 0.2084 0 -0.03(-13.02%)
Sep 24, 2019 0.2396 0.2396 0.2396 27 +0.00(+0.00%)
Sep 23, 2019 0.2685 0.2695 0.2283 0.2396 7,710 -0.03(-11.52%)
Sep 20, 2019 0.2729 0.2729 0.2691 0.2708 10,000 -0.01(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.